Philippos Nakas S.A. (ATH:NAKAS)
Greece · Delayed Price · Currency is EUR 3.480
-0.140 (-3.87%)
Last updated: Sep 1, 2026, 5:11 PM EET
Philippos Nakas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.36 | 3.62 | 3.36 | 3.48 | 3.48 | -3.87% | 2,536 |
| Aug 31, 2026 | 3.58 | 3.66 | 3.58 | 3.62 | 3.62 | -1.63% | 1,007 |
| Aug 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 77 |
| Aug 27, 2026 | 3.68 | 3.78 | 3.64 | 3.68 | 3.68 | 1.66% | 907 |
| Aug 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 25, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.62 | - | 85 |
| Aug 24, 2026 | 3.30 | 3.90 | 3.30 | 3.62 | 3.62 | 1.12% | 7,378 |
| Aug 21, 2026 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | - | 112 |
| Aug 20, 2026 | 3.50 | 3.62 | 3.50 | 3.58 | 3.58 | 1.70% | 1,383 |
| Aug 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 1,035 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 2,998 |
| Aug 17, 2026 | 3.24 | 3.52 | 3.24 | 3.52 | 3.52 | 0.57% | 876 |
| Aug 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 13, 2026 | 3.38 | 3.40 | 3.38 | 3.50 | 3.50 | - | 70 |
| Aug 12, 2026 | 3.40 | 3.40 | 3.40 | 3.50 | 3.50 | - | 10 |
| Aug 11, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 4.79% | 1,601 |
| Aug 10, 2026 | 3.34 | 3.42 | 3.34 | 3.34 | 3.34 | - | 110 |
| Aug 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 10 |
| Aug 5, 2026 | 3.40 | 3.40 | 3.40 | 3.34 | 3.34 | - | 1 |
| Aug 4, 2026 | 3.42 | 3.42 | 3.36 | 3.34 | 3.34 | - | 140 |
| Aug 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 34 |
| Jul 30, 2026 | 3.34 | 3.44 | 3.34 | 3.34 | 3.34 | - | 177 |
| Jul 29, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | - | 32 |
| Jul 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 27, 2026 | 3.32 | 3.42 | 3.32 | 3.34 | 3.34 | -1.18% | 1,645 |
| Jul 24, 2026 | 3.34 | 3.44 | 3.34 | 3.38 | 3.38 | 1.81% | 265 |
| Jul 23, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | - | 54 |
| Jul 22, 2026 | 3.32 | 3.42 | 3.32 | 3.32 | 3.32 | - | 157 |
| Jul 21, 2026 | 3.36 | 3.40 | 3.36 | 3.32 | 3.32 | - | 15 |
| Jul 20, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | - | 82 |
| Jul 17, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | - | 22 |
| Jul 16, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | - | 24 |
| Jul 15, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | - | 15 |
| Jul 14, 2026 | 3.32 | 3.42 | 3.32 | 3.32 | 3.32 | -1.19% | 485 |
| Jul 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 110 |
| Jul 10, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | -1.75% | 288 |
| Jul 9, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 200 |
| Jul 8, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | - | 532 |
| Jul 7, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 270 |
| Jul 6, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | - | 233 |
| Jul 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 20 |
| Jul 2, 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | 1,690 |
| Jul 1, 2026 | 3.38 | 3.38 | 3.38 | 3.42 | 3.42 | - | 5 |
| Jun 30, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 260 |
| Jun 29, 2026 | 3.38 | 3.38 | 3.38 | 3.40 | 3.40 | - | 180 |
| Jun 26, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | - | 1,339 |
| Jun 25, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 342 |
| Jun 24, 2026 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | - | 860 |